Corbion

CORB
🏛️ uk →
16.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 41.54 41.64 41.46 41.64 0.0M
2021-12-30 41.10 41.66 41.08 41.66 0.0M
2021-12-29 39.83 41.30 39.83 40.82 0.0M
2021-12-24 39.84 39.84 39.67 39.67 0.0M
2021-12-23 40.18 40.32 39.98 40.14 0.0M
2021-12-22 39.66 40.14 39.50 39.50 0.0M
2021-12-21 38.84 39.46 38.83 38.83 0.0M
2021-12-20 38.36 38.66 38.36 38.64 0.0M
2021-12-17 39.00 39.36 38.46 38.93 0.3M
2021-12-16 38.92 39.34 38.74 38.78 0.0M
2021-12-15 37.64 38.26 37.38 37.66 0.0M
2021-12-14 37.90 38.20 37.66 37.84 0.0M
2021-12-13 38.98 38.98 38.21 38.21 0.0M
2021-12-10 38.56 39.24 38.36 38.74 0.0M
2021-12-09 39.56 39.73 38.94 39.73 0.0M
2021-12-08 40.88 40.90 39.68 39.85 0.0M
2021-12-07 40.60 40.84 40.40 40.59 0.0M
2021-12-06 40.04 40.04 39.66 40.00 0.0M
2021-12-03 41.06 41.06 39.50 40.12 0.0M
2021-12-02 41.14 41.46 40.92 40.92 0.0M
2021-12-01 41.36 41.36 40.44 41.06 0.0M
2021-11-30 41.44 41.52 40.80 41.21 0.1M
2021-11-29 41.40 41.74 41.36 41.45 0.0M
2021-11-26 41.84 41.90 41.58 41.70 0.0M
2021-11-25 42.14 42.30 41.92 41.92 0.0M
2021-11-24 42.68 42.68 41.04 41.60 0.0M
2021-11-23 43.56 43.61 42.92 43.61 0.0M
2021-11-22 43.38 44.08 43.30 43.30 0.0M
2021-11-19 42.74 43.66 42.74 43.03 0.0M
2021-11-18 42.22 43.17 42.22 43.17 0.0M
2021-11-17 42.34 42.84 42.34 42.50 0.0M
2021-11-16 42.46 42.66 42.36 42.37 0.0M
2021-11-15 41.94 42.56 41.84 41.84 0.0M
2021-11-12 41.60 41.78 41.29 41.29 0.0M
2021-11-11 40.74 41.66 40.74 40.94 0.0M
2021-11-10 41.46 41.46 40.68 40.75 0.0M
2021-11-09 41.36 41.64 41.32 41.49 0.0M
2021-11-08 41.30 41.52 40.94 41.41 0.0M
2021-11-05 41.38 41.54 41.18 41.33 0.0M
2021-11-04 41.20 41.72 41.14 41.14 0.0M
2021-11-03 40.56 41.12 40.41 40.41 0.0M
2021-11-02 40.32 40.60 40.02 40.02 0.0M
2021-11-01 41.16 41.16 39.90 40.32 0.1M
2021-10-29 40.88 41.42 40.80 40.98 0.0M
2021-10-28 42.08 42.08 40.96 41.51 0.0M
2021-10-27 40.10 41.70 40.08 41.27 0.0M
2021-10-26 40.32 40.70 40.12 40.36 0.0M
2021-10-25 40.76 40.76 40.16 40.71 0.0M
2021-10-22 40.38 40.58 40.18 40.34 0.0M
2021-10-21 40.98 40.98 40.10 40.77 0.0M
2021-10-20 41.24 41.38 40.80 40.84 0.0M
2021-10-19 41.66 41.70 40.86 41.57 0.0M
2021-10-18 41.02 41.28 41.00 41.21 0.0M
2021-10-15 41.08 41.64 40.92 41.02 0.0M
2021-10-14 41.36 41.44 40.42 41.25 0.0M
2021-10-13 40.94 41.16 40.66 40.96 0.0M
2021-10-12 41.22 41.38 41.10 41.18 0.0M
2021-10-11 40.88 41.24 40.38 41.12 0.0M
2021-10-08 41.66 41.66 40.62 40.73 0.0M
2021-10-07 41.34 41.46 40.94 41.25 0.0M
2021-10-06 40.38 41.28 40.02 40.67 0.1M
2021-10-05 41.58 41.68 40.86 41.68 0.1M
2021-10-04 41.56 41.84 41.49 41.49 0.0M
2021-10-01 41.24 41.64 41.00 41.41 0.0M
2021-09-30 42.34 42.50 41.47 41.47 0.0M
2021-09-29 42.72 43.12 42.20 42.64 0.0M
2021-09-28 42.78 42.96 42.40 42.81 0.0M
2021-09-27 43.10 43.24 42.70 42.70 0.0M
2021-09-24 44.34 44.68 43.44 43.66 0.0M
2021-09-23 44.52 44.52 44.16 44.47 0.0M
2021-09-22 44.56 44.56 43.61 43.61 0.0M
2021-09-21 44.96 45.04 44.40 44.88 0.0M
2021-09-20 43.92 44.74 43.82 44.16 0.1M
2021-09-17 44.34 44.82 44.34 44.43 0.1M
2021-09-16 43.62 44.08 43.58 43.58 0.0M
2021-09-15 44.36 44.36 43.34 43.34 0.0M
2021-09-14 44.40 44.40 44.02 44.34 0.0M
2021-09-13 44.10 44.54 44.06 44.06 0.0M
2021-09-10 44.28 44.50 44.16 44.20 0.0M
2021-09-09 44.34 44.47 44.20 44.47 0.0M
2021-09-08 44.28 44.62 44.14 44.54 0.0M
2021-09-07 44.74 44.74 44.44 44.67 0.0M
2021-09-06 44.84 45.06 44.66 44.94 0.0M
2021-09-03 45.36 45.39 44.78 45.39 0.0M
2021-09-02 45.48 45.74 45.27 45.27 0.1M
2021-09-01 45.72 45.78 45.22 45.78 0.0M
2021-08-31 46.12 46.28 45.46 46.05 0.0M
2021-08-27 45.90 46.18 45.70 46.01 0.0M
2021-08-26 45.96 46.42 45.84 46.42 0.0M
2021-08-25 46.64 46.88 46.36 46.46 0.0M
2021-08-24 46.94 47.12 46.76 46.76 0.0M
2021-08-23 45.80 46.36 45.76 45.92 0.0M
2021-08-20 45.80 45.88 45.52 45.74 0.0M
2021-08-19 45.78 45.94 45.32 45.86 0.0M
2021-08-18 46.50 46.90 46.30 46.60 0.0M
2021-08-17 45.92 46.48 45.92 46.05 0.0M
2021-08-16 46.26 46.26 45.92 46.11 0.0M
2021-08-13 45.56 46.06 45.48 45.55 0.0M
2021-08-12 45.40 47.16 45.28 46.35 0.0M
2021-08-11 45.90 45.90 45.44 45.72 0.0M
2021-08-10 43.80 46.10 41.84 45.31 0.1M
2021-08-09 46.22 46.26 46.00 46.03 0.0M
2021-08-06 46.04 46.14 45.94 46.07 0.0M
2021-08-05 46.24 46.56 46.00 46.27 0.0M
2021-08-04 46.34 46.40 46.10 46.31 0.0M
2021-08-03 45.82 46.24 45.78 45.78 0.0M
2021-08-02 46.38 46.38 45.32 46.19 0.0M
2021-07-30 45.96 46.44 45.64 45.64 0.0M
2021-07-29 45.34 46.64 45.34 45.55 0.0M
2021-07-28 44.10 45.78 44.10 45.33 0.0M
2021-07-27 44.84 44.84 43.98 44.59 0.0M
2021-07-26 45.02 45.54 44.50 45.39 0.0M
2021-07-23 44.88 45.46 44.70 44.80 0.0M
2021-07-22 44.60 45.20 44.04 44.26 0.0M
2021-07-21 46.82 46.82 43.98 44.86 0.1M
2021-07-20 47.42 48.52 47.42 47.69 0.0M
2021-07-19 48.30 48.30 47.12 47.32 0.0M
2021-07-16 48.34 48.57 48.08 48.57 0.0M
2021-07-15 47.28 48.56 47.28 48.24 0.0M
2021-07-14 48.38 48.38 47.78 47.97 0.0M
2021-07-13 47.96 48.30 47.50 48.30 0.0M
2021-07-12 47.66 48.18 47.32 47.32 0.0M
2021-07-09 47.38 47.63 47.16 47.63 0.0M
2021-07-08 48.54 48.60 47.36 48.32 0.0M
2021-07-07 48.32 48.64 48.04 48.04 0.0M
2021-07-06 47.66 48.38 47.50 47.75 0.0M
2021-07-05 48.12 48.12 47.62 48.04 0.0M
2021-07-02 48.38 48.51 47.72 48.51 0.0M
2021-07-01 48.56 48.64 48.20 48.43 0.0M
2021-06-30 48.12 49.00 48.12 48.45 0.0M
2021-06-29 47.46 48.16 47.40 47.48 0.0M
2021-06-28 46.20 47.84 46.20 47.20 0.0M
2021-06-25 45.18 46.10 45.18 45.21 0.0M
2021-06-24 45.18 45.26 45.12 45.16 0.0M
2021-06-23 45.20 45.49 44.98 45.49 0.0M
2021-06-22 44.92 45.34 44.76 44.96 0.0M
2021-06-21 44.60 44.80 44.44 44.71 0.0M
2021-06-18 45.52 45.52 44.86 45.49 0.0M
2021-06-17 45.52 45.64 45.38 45.39 0.0M
2021-06-16 46.32 46.64 46.02 46.13 0.0M
2021-06-15 46.54 46.60 45.96 46.46 0.0M
2021-06-14 46.98 46.98 46.22 46.93 0.0M
2021-06-11 46.36 46.74 46.28 46.66 0.0M
2021-06-10 46.84 46.87 46.04 46.87 0.0M
2021-06-09 46.96 47.22 46.60 46.89 0.0M
2021-06-08 46.48 47.54 46.14 47.42 0.0M
2021-06-07 47.64 47.64 46.54 47.38 0.0M
2021-06-04 47.34 47.54 47.00 47.24 0.0M
2021-06-03 47.32 47.32 46.82 47.28 0.0M
2021-06-02 48.16 48.16 47.24 48.06 0.0M
2021-06-01 47.66 48.56 47.66 47.81 0.0M
2021-05-28 48.22 48.22 46.60 46.97 0.0M
2021-05-27 50.30 50.35 49.24 49.76 0.0M
2021-05-26 49.88 50.35 49.72 49.72 0.0M
2021-05-25 48.80 49.80 48.78 48.84 0.0M
2021-05-24 48.70 49.03 48.70 49.03 0.0M
2021-05-21 48.40 49.10 48.36 48.36 0.0M
2021-05-20 47.84 48.74 47.84 48.69 0.0M
2021-05-19 47.20 47.46 46.98 47.28 0.0M
2021-05-18 48.56 48.61 47.94 48.61 0.0M
2021-05-17 47.88 48.74 47.88 48.04 0.0M
2021-05-14 47.46 47.94 47.46 47.58 0.0M
2021-05-13 47.02 47.52 46.42 46.64 0.0M
2021-05-12 48.10 48.16 47.16 47.24 0.0M
2021-05-11 48.52 48.52 47.94 48.08 0.0M
2021-05-10 49.44 49.66 49.03 49.03 0.0M
2021-05-07 48.66 49.00 48.66 48.80 0.0M
2021-05-06 48.92 49.00 48.52 48.99 0.0M
2021-05-05 47.96 48.80 47.90 48.10 0.0M
2021-05-04 48.34 48.34 47.98 48.24 0.0M
2021-04-30 49.96 50.85 48.08 49.38 0.0M
2021-04-29 48.56 48.70 48.46 48.47 0.0M
2021-04-28 48.08 48.62 47.52 47.97 0.0M
2021-04-27 48.66 48.70 47.80 48.61 0.0M
2021-04-26 48.88 49.04 48.41 48.41 0.0M
2021-04-23 48.96 48.98 48.42 48.77 0.0M
2021-04-22 48.42 48.88 48.06 48.06 0.0M
2021-04-21 47.80 48.12 47.38 48.12 0.0M
2021-04-20 47.90 48.36 47.82 47.85 0.0M
2021-04-19 48.20 48.52 47.65 47.65 0.0M
2021-04-16 47.96 47.96 47.46 47.83 0.0M
2021-04-15 48.34 48.34 47.56 48.28 0.0M
2021-04-14 47.78 48.60 47.78 48.00 0.0M
2021-04-13 47.20 48.14 47.20 47.22 0.0M
2021-04-12 48.06 48.06 47.18 48.00 0.0M
2021-04-09 48.04 48.15 47.52 48.12 0.0M
2021-04-08 47.78 48.50 47.78 48.45 0.0M
2021-04-07 47.43 48.12 46.84 47.50 0.0M
2021-04-06 48.76 48.76 47.44 48.24 0.0M
2021-04-01 47.98 48.00 47.61 47.61 0.0M
2021-03-31 46.10 47.55 46.05 47.02 0.0M
2021-03-30 46.00 46.20 45.70 46.05 0.0M
2021-03-29 45.90 46.55 45.83 45.83 0.0M
2021-03-26 44.55 46.10 44.55 45.52 0.0M
2021-03-25 44.20 44.90 43.65 43.92 0.0M
2021-03-24 44.25 44.30 43.88 43.88 0.0M
2021-03-23 44.30 44.35 43.70 44.35 0.0M
2021-03-22 43.40 44.20 43.35 44.15 0.0M
2021-03-19 44.10 44.10 42.90 42.90 0.0M
2021-03-18 44.10 44.40 44.00 44.15 0.0M
2021-03-17 44.70 44.70 44.00 44.00 0.0M
2021-03-16 45.25 45.65 44.85 45.33 0.0M
2021-03-15 44.20 46.15 44.20 45.33 0.0M
2021-03-12 45.25 45.40 43.95 44.10 0.0M
2021-03-11 46.70 46.80 44.50 45.23 0.0M
2021-03-10 42.05 45.15 41.70 44.65 0.0M
2021-03-09 41.75 41.90 40.95 41.73 0.0M
2021-03-08 43.95 43.95 41.85 42.80 0.0M
2021-03-05 44.30 46.25 42.40 43.92 0.0M
2021-03-04 47.60 47.70 47.00 47.58 0.0M
2021-03-03 48.05 48.25 47.65 47.75 0.0M
2021-03-02 47.90 48.50 47.83 47.83 0.0M
2021-03-01 47.50 48.05 47.40 47.88 0.0M
2021-02-26 48.15 48.15 47.40 47.62 0.0M
2021-02-25 49.45 49.45 48.60 49.27 0.0M
2021-02-24 50.10 50.20 48.75 48.75 0.0M
2021-02-23 49.30 50.10 48.50 50.10 0.0M
2021-02-22 49.40 49.50 48.80 49.30 0.0M
2021-02-19 49.65 49.85 49.25 49.58 0.0M
2021-02-18 50.40 50.50 49.60 50.17 0.0M
2021-02-17 51.30 51.30 50.30 51.12 0.0M
2021-02-16 50.60 51.50 50.58 50.58 0.0M
2021-02-15 51.10 51.10 50.40 51.05 0.0M
2021-02-12 50.70 51.20 50.40 50.55 0.0M
2021-02-11 50.60 51.00 50.50 50.77 0.0M
2021-02-10 51.00 51.40 50.30 51.02 0.0M
2021-02-09 53.10 53.10 50.70 51.05 0.0M
2021-02-08 53.20 53.90 52.50 52.90 0.0M
2021-02-05 52.70 52.70 51.70 52.30 0.0M
2021-02-04 51.30 52.40 51.20 52.20 0.0M
2021-02-03 51.00 51.40 50.70 50.88 0.0M
2021-02-02 50.40 50.80 49.60 50.08 0.0M
2021-02-01 48.45 50.10 48.40 49.48 0.0M
2021-01-29 46.70 48.85 46.70 48.65 0.0M
2021-01-28 46.25 46.90 46.05 46.90 0.0M
2021-01-27 46.75 46.75 45.50 45.67 0.0M
2021-01-26 46.40 47.00 46.30 46.30 0.0M
2021-01-25 47.20 47.45 46.25 47.02 0.0M
2021-01-22 46.60 46.90 46.40 46.70 0.0M
2021-01-21 47.60 47.70 46.65 46.65 0.0M
2021-01-20 46.20 46.65 46.15 46.15 0.0M
2021-01-19 46.95 47.05 46.12 46.45 0.0M
2021-01-18 47.85 47.85 47.25 47.58 0.0M
2021-01-15 47.65 47.77 46.85 47.77 0.0M
2021-01-14 47.40 48.05 47.35 48.05 0.0M
2021-01-13 47.00 47.10 46.65 47.08 0.0M
2021-01-12 47.05 47.70 46.90 47.08 0.0M
2021-01-11 47.60 47.60 46.25 46.50 0.0M
2021-01-08 47.45 47.65 47.30 47.42 0.0M
2021-01-07 46.60 47.35 46.40 46.50 0.0M
2021-01-06 46.55 46.70 46.30 46.45 0.0M
2021-01-05 46.50 46.60 46.27 46.35 0.0M
2021-01-04 46.15 47.10 46.15 46.80 0.0M